|
Closing price on 9/4/2019
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
10,300 |
| Split-adjusted Price |
10.02 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.51
|
10.02
|
10,300
|
|
|
9/3/2019
|
-0.30 / -2.50%
|
12.00
|
12.30
|
11.60
|
11.70
|
11.67
|
10.02
|
10,400
|
|
|
8/30/2019
|
+0.80 / +7.14%
|
11.30
|
12.30
|
11.30
|
12.00
|
12.03
|
10.28
|
60,600
|
|
|
8/29/2019
|
+0.30 / +2.75%
|
10.30
|
11.20
|
10.20
|
11.20
|
11.08
|
9.59
|
2,500
|
|
|
8/28/2019
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
9.34
|
500
|
|
|
8/27/2019
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.32
|
8.99
|
1,200
|
|
|
8/26/2019
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.41
|
8.74
|
900
|
|
|
8/23/2019
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
9.08
|
9,100
|
|
|
8/22/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
8.99
|
4,900
|
|
|
8/21/2019
|
-0.40 / -3.67%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
8.99
|
2,600
|
|
|
8/20/2019
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.34
|
1,000
|
|
|
8/19/2019
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.30
|
10.50
|
10.63
|
8.99
|
1,100
|
|
|
8/16/2019
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
9.34
|
13,500
|
|
|
8/15/2019
|
-0.10 / -0.93%
|
11.30
|
11.30
|
9.80
|
10.60
|
10.29
|
9.08
|
19,500
|
|
|
8/14/2019
|
-0.20 / -1.83%
|
10.90
|
11.30
|
10.60
|
10.70
|
10.75
|
9.16
|
17,700
|
|
|
8/13/2019
|
-0.70 / -6.03%
|
11.60
|
11.60
|
10.80
|
10.90
|
10.89
|
9.34
|
8,300
|
|
|
8/12/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.68
|
9.94
|
3,400
|
|
|
8/9/2019
|
+0.60 / +5.41%
|
12.20
|
12.20
|
11.30
|
11.70
|
11.85
|
10.02
|
18,100
|
|
|
8/8/2019
|
+1.00 / +9.90%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.03
|
9.51
|
29,500
|
|
|
8/7/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
8.65
|
600
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.56
|
2,800
|
|
|
8/5/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.91
|
8.56
|
3,500
|
|
|
8/2/2019
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
8.65
|
200
|
|
|
8/1/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
0
|
|
|
7/31/2019
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.81
|
8.65
|
9,500
|
|
|
7/30/2019
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
6,500
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
1,500
|
|
|
7/26/2019
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.02
|
8.65
|
4,600
|
|
|
7/25/2019
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.22
|
5,200
|
|
|
7/24/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
1,000
|
|
|